株価チャート
2018/07/24～2018/12/14
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 12/14 | 842 | 850 | 842 | 843 | -0.94% | 1,400 | 15億6988万 | -6.85% | 17.16 | 0.71 |
| 12/13 | 851 | 857 | 850 | 851 | 0% | 2,400 | 15億8477万 | -6.48% | 17.32 | 0.72 |
| 12/12 | 858 | 858 | 850 | 851 | -0.82% | 1,400 | 15億8477万 | -6.99% | 17.32 | 0.72 |
| 12/11 | 865 | 865 | 858 | 858 | -0.81% | 600 | 15億9781万 | -6.74% | 17.46 | 0.72 |
| 12/10 | 872 | 873 | 865 | 865 | -2.81% | 3,700 | 16億1084万 | -6.39% | 17.61 | 0.73 |
| 12/07 | 900 | 900 | 890 | 890 | -1.11% | 1,300 | 16億5740万 | -4.09% | 18.12 | 0.75 |
| 12/06 | 910 | 919 | 900 | 900 | -1.1% | 1,700 | 16億7602万 | -3.33% | 18.32 | 0.76 |
| 12/05 | 912 | 912 | 900 | 910 | -0.44% | 1,300 | 16億9465万 | -2.47% | 18.52 | 0.77 |
| 12/04 | 908 | 918 | 884 | 914 | +0.66% | 11,200 | 17億210万 | -2.25% | 18.6 | 0.77 |
| 12/03 | 873 | 988 | 873 | 908 | +2.95% | 7,200 | 16億9092万 | -3.2% | 18.48 | 0.76 |
| 11/30 | 881 | 886 | 871 | 882 | -0.9% | 3,100 | 16億4250万 | -6.67% | 17.95 | 0.74 |
| 11/29 | 887 | 890 | 881 | 890 | +0.45% | 4,900 | 16億5740万 | -6.61% | 18.12 | 0.75 |
| 11/28 | 899 | 899 | 886 | 886 | +0.11% | 1,400 | 16億4995万 | -7.9% | 18.03 | 0.75 |
| 11/27 | 899 | 900 | 885 | 885 | 0% | 2,400 | 16億4809万 | -8.76% | 18.01 | 0.74 |
| 11/26 | 882 | 890 | 881 | 885 | +0.34% | 2,500 | 16億4809万 | -9.6% | 18.01 | 0.74 |
| 11/22 | 882 | 925 | 882 | 882 | -0.9% | 2,400 | 16億4250万 | -10.64% | 17.95 | 0.74 |
| 11/21 | 912 | 912 | 890 | 890 | -2.63% | 1,400 | 16億5740万 | -10.64% | 18.12 | 0.75 |
| 11/20 | 938 | 938 | 912 | 914 | -2.77% | 1,300 | 17億210万 | -8.96% | 18.6 | 0.77 |
| 11/19 | 941 | 941 | 940 | 940 | -1.47% | 1,100 | 17億5051万 | -7.11% | 19.13 | 0.79 |
| 11/16 | 955 | 955 | 954 | 954 | +0.1% | 700 | 17億7659万 | -6.38% | 19.42 | 0.8 |
| 11/15 | 952 | 957 | 952 | 953 | -2.06% | 400 | 17億7472万 | -7.12% | 19.4 | 0.8 |
| 11/14 | 962 | 988 | 951 | 973 | +0.31% | 2,800 | 18億1197万 | -5.72% | 19.81 | 0.82 |
| 11/13 | 975 | 988 | 965 | 970 | -0.51% | 2,200 | 18億638万 | -6.64% | 19.74 | 0.82 |
| 11/12 | 972 | 987 | 972 | 975 | +1.04% | 1,600 | 18億1569万 | -6.79% | 19.85 | 0.82 |
| 11/09 | 970 | 970 | 965 | 965 | -0.52% | 4,100 | 17億9707万 | -8.36% | 19.64 | 0.81 |
| 11/08 | 976 | 976 | 967 | 970 | +0.52% | 900 | 18億638万 | -8.58% | 19.74 | 0.82 |
| 11/07 | 964 | 966 | 964 | 965 | 0% | 1,000 | 17億9707万 | -9.73% | 19.64 | 0.81 |
| 11/06 | 961 | 976 | 961 | 965 | -1.13% | 1,000 | 17億9707万 | -10.4% | 19.64 | 0.81 |
| 11/05 | 976 | 976 | 976 | 976 | +1.56% | 300 | 18億1755万 | -10.05% | 19.87 | 0.82 |
| 11/02 | 961 | 961 | 952 | 961 | +0.1% | 600 | 17億8962万 | -12.08% | 19.56 | 0.81 |
| 11/01 | 957 | 960 | 955 | 960 | +0.31% | 600 | 17億8776万 | -12.73% | 19.54 | 0.81 |
| 10/31 | 965 | 965 | 946 | 957 | -0.83% | 1,900 | 17億8217万 | -13.63% | 19.48 | 0.81 |
| 10/30 | 940 | 969 | 936 | 965 | -2.53% | 5,900 | 17億9707万 | -13.69% | 19.64 | 0.81 |
| 10/29 | 1,081 | 1,081 | 990 | 990 | -7.48% | 2,300 | 18億4363万 | -12.23% | 20.15 | 0.83 |
| 10/26 | 1,082 | 1,082 | 1,070 | 1,070 | -1.83% | 3,200 | 19億9261万 | -6.06% | 21.78 | 0.9 |
| 10/25 | 1,113 | 1,113 | 1,083 | 1,090 | -2.15% | 1,800 | 20億2985万 | -4.8% | 22.19 | 0.92 |
| 10/24 | 1,081 | 1,114 | 1,081 | 1,114 | +2.2% | 200 | 20億7455万 | -3.13% | 22.68 | 0.94 |
| 10/23 | 1,091 | 1,105 | 1,090 | 1,090 | -0.46% | 1,600 | 20億2985万 | -5.63% | 22.19 | 0.92 |
| 10/22 | 1,095 | 1,095 | 1,091 | 1,095 | 0% | 1,100 | 20億3916万 | -5.68% | 22.29 | 0.92 |
| 10/19 | 1,101 | 1,101 | 1,095 | 1,095 | -0.54% | 4,800 | 20億3916万 | -6.09% | 22.29 | 0.92 |
| 10/18 | 1,105 | 1,112 | 1,101 | 1,101 | -0.27% | 2,600 | 20億5034万 | -5.98% | 22.41 | 0.93 |
| 10/17 | 1,116 | 1,118 | 1,104 | 1,104 | -0.54% | 2,300 | 20億5592万 | -6.2% | 22.47 | 0.93 |
| 10/16 | 1,110 | 1,110 | 1,110 | 1,110 | -0.09% | 200 | 20億6710万 | -6.33% | 22.59 | 0.93 |
| 10/15 | 1,149 | 1,149 | 1,111 | 1,111 | -0.71% | 800 | 20億6896万 | -7.03% | 22.61 | 0.94 |
| 10/12 | 1,110 | 1,150 | 1,110 | 1,119 | +0.81% | 1,000 | 20億8386万 | -6.59% | 22.78 | 0.94 |
| 10/11 | 1,103 | 1,137 | 1,100 | 1,110 | -3.56% | 6,200 | 20億6710万 | -7.65% | 22.59 | 0.93 |
| 10/10 | 1,168 | 1,168 | 1,151 | 1,151 | +0.52% | 500 | 21億4345万 | -4.48% | 23.43 | 0.97 |
| 10/09 | 1,155 | 1,155 | 1,143 | 1,145 | -0.87% | 1,800 | 21億3228万 | -5.22% | 23.31 | 0.96 |
| 10/05 | 1,176 | 1,177 | 1,152 | 1,155 | 0% | 2,900 | 21億5090万 | -4.62% | 23.51 | 0.97 |
| 10/04 | 1,158 | 1,158 | 1,151 | 1,155 | -1.03% | 3,000 | 21億5090万 | -4.78% | 23.51 | 0.97 |
| 10/03 | 1,167 | 1,170 | 1,161 | 1,167 | -0.34% | 2,300 | 21億7325万 | -3.95% | 23.75 | 0.98 |
| 10/02 | 1,184 | 1,184 | 1,170 | 1,171 | -0.09% | 1,700 | 21億8069万 | -3.7% | 23.84 | 0.99 |
| 10/01 | 1,157 | 1,191 | 1,157 | 1,172 | +1.47% | 6,700 | 21億8256万 | -3.7% | 23.86 | 0.99 |
| 10/01 | 株式併合 10→1 |
| 09/28 | 1,154 | 1,157 | 1,145 | 1,155 | 0% | 3,900 | 21億5090万 | -5.17% | 23.51 | 0.97 |
| 09/27 | 1,155 | 1,155 | 1,138 | 1,155 | -0.17% | 8,600 | 21億5090万 | -5.41% | 23.51 | 0.97 |
| 09/26 | 1,201 | 1,201 | 1,138 | 1,157 | -4.38% | 9,300 | 21億5462万 | -5.55% | 23.56 | 0.97 |
| 09/25 | 1,210 | 1,240 | 1,210 | 1,210 | -0.82% | 4,600 | 22億5332万 | -1.39% | 24.64 | 1.02 |
| 09/21 | 1,240 | 1,250 | 1,210 | 1,220 | -2.4% | 7,400 | 22億7195万 | -0.65% | 24.85 | 1.03 |
| 09/20 | 1,240 | 1,260 | 1,230 | 1,250 | +2.46% | 2,400 | 23億2781万 | +1.71% | 25.46 | 1.05 |
| 09/19 | 1,230 | 1,240 | 1,220 | 1,220 | +0.83% | 7,000 | 22億7195万 | -0.65% | 24.85 | 1.03 |
| 09/18 | 1,220 | 1,260 | 1,210 | 1,210 | -2.42% | 17,400 | 22億5332万 | -1.63% | 24.64 | 1.02 |
| 09/14 | 1,240 | 1,260 | 1,220 | 1,240 | 0% | 2,700 | 23億919万 | +0.81% | 25.25 | 1.04 |
| 09/13 | 1,220 | 1,240 | 1,210 | 1,240 | +0.81% | 2,900 | 23億919万 | +0.9% | 25.25 | 1.04 |
| 09/12 | 1,210 | 1,230 | 1,200 | 1,230 | +1.65% | 6,700 | 22億9057万 | +0.16% | 25.05 | 1.04 |
| 09/11 | 1,250 | 1,270 | 1,200 | 1,210 | -3.2% | 20,300 | 22億5332万 | -1.47% | 24.64 | 1.02 |
| 09/10 | 1,270 | 1,330 | 1,250 | 1,250 | -3.85% | 35,700 | 23億2781万 | +1.79% | 25.46 | 1.05 |
| 09/07 | 1,360 | 1,380 | 1,250 | 1,300 | -4.41% | 72,100 | 24億2093万 | +5.86% | 26.47 | 1.09 |
| 09/06 | 1,250 | 1,630 | 1,250 | 1,360 | +13.33% | 557,900 | 25億3266万 | +10.93% | 27.7 | 1.15 |
| 09/05 | 1,220 | 1,220 | 1,200 | 1,200 | -0.83% | 1,400 | 22億3470万 | -1.96% | 24.44 | 1.01 |
| 09/04 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 700 | 22億5332万 | -1.39% | 24.64 | 1.02 |
| 09/03 | 1,230 | 1,230 | 1,200 | 1,200 | -1.64% | 900 | 22億3470万 | -2.44% | 24.44 | 1.01 |
| 08/31 | 1,260 | 1,260 | 1,220 | 1,220 | +0.83% | 8,100 | 22億7195万 | -1.05% | 24.85 | 1.03 |
| 08/30 | 1,220 | 1,230 | 1,210 | 1,210 | 0% | 3,400 | 22億5332万 | -2.1% | 24.64 | 1.02 |
| 08/29 | 1,190 | 1,210 | 1,190 | 1,210 | +0.83% | 2,700 | 22億5332万 | -2.42% | 24.64 | 1.02 |
| 08/28 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 1,900 | 22億3470万 | -3.61% | 24.44 | 1.01 |
| 08/27 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 3,200 | 22億1608万 | -4.72% | 24.23 | 1 |
| 08/24 | 1,210 | 1,220 | 1,180 | 1,200 | -0.83% | 7,800 | 22億3470万 | -4.23% | 24.44 | 1.01 |
| 08/23 | 1,210 | 1,220 | 1,200 | 1,210 | -1.63% | 3,200 | 22億5332万 | -3.74% | 24.64 | 1.02 |
| 08/22 | 1,210 | 1,230 | 1,210 | 1,230 | -0.81% | 3,400 | 22億9057万 | -2.38% | 25.05 | 1.04 |
| 08/21 | 1,220 | 1,240 | 1,190 | 1,240 | +1.64% | 4,200 | 23億919万 | -1.74% | 25.25 | 1.04 |
| 08/20 | 1,260 | 1,260 | 1,220 | 1,220 | -1.61% | 900 | 22億7195万 | -3.48% | 24.85 | 1.03 |
| 08/17 | 1,260 | 1,260 | 1,240 | 1,240 | +0.81% | 1,100 | 23億919万 | -2.13% | 25.25 | 1.04 |
| 08/16 | 1,220 | 1,240 | 1,220 | 1,230 | -0.81% | 900 | 22億9057万 | -3.23% | 25.05 | 1.04 |
| 08/15 | 1,250 | 1,250 | 1,230 | 1,240 | -1.59% | 1,400 | 23億919万 | -2.67% | 25.25 | 1.04 |
| 08/14 | 1,190 | 1,260 | 1,190 | 1,260 | +5% | 4,000 | 23億4644万 | -1.41% | 25.66 | 1.06 |
| 08/13 | 1,210 | 1,230 | 1,200 | 1,200 | -1.64% | 2,300 | 22億3470万 | -6.25% | 24.44 | 1.01 |
| 08/10 | 1,220 | 1,230 | 1,220 | 1,220 | 0% | 1,800 | 22億7195万 | -4.98% | 24.85 | 1.03 |
| 08/09 | 1,220 | 1,230 | 1,200 | 1,220 | 0% | 2,200 | 22億7195万 | -5.13% | 24.85 | 1.03 |
| 08/08 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 900 | 22億7195万 | -5.43% | 24.85 | 1.03 |
| 08/07 | 1,250 | 1,250 | 1,210 | 1,220 | -2.4% | 3,400 | 22億7195万 | -5.72% | 24.85 | 1.03 |
| 08/06 | 1,270 | 1,270 | 1,250 | 1,250 | -0.79% | 2,000 | 23億2781万 | -3.62% | 25.46 | 1.05 |
| 08/03 | 1,280 | 1,290 | 1,260 | 1,260 | -2.33% | 1,500 | 23億4644万 | -3.23% | 25.66 | 1.06 |
| 08/02 | 1,290 | 1,290 | 1,280 | 1,290 | 0% | 1,300 | 24億230万 | -1.3% | 26.27 | 1.09 |
| 08/01 | 1,280 | 1,290 | 1,270 | 1,290 | +1.57% | 1,300 | 24億230万 | -1.68% | 26.27 | 1.09 |
| 07/31 | 1,290 | 1,290 | 1,260 | 1,270 | -1.55% | 3,300 | 23億6506万 | -3.64% | 25.86 | 1.07 |
| 07/30 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 600 | 24億230万 | -2.12% | 26.27 | 1.09 |
| 07/27 | 1,320 | 1,320 | 1,300 | 1,300 | -0.76% | 800 | 24億2093万 | -1.44% | 26.47 | 1.09 |
| 07/26 | 1,310 | 1,310 | 1,300 | 1,310 | -1.5% | 3,100 | 24億3955万 | -0.68% | 26.68 | 1.1 |
| 07/25 | 1,290 | 1,330 | 1,290 | 1,330 | +2.31% | 6,200 | 24億7679万 | +0.76% | 27.09 | 1.12 |
| 07/24 | 1,290 | 1,300 | 1,280 | 1,300 | +0.78% | 1,500 | 24億2093万 | -1.52% | 26.47 | 1.09 |
